Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 77.05 | 77.44 | 76.73 | 77.08 | 1,460,700 | -0.06(-0.08%) |
Dec 30, 2019 | 77.53 | 77.63 | 76.43 | 77.14 | 1,817,538 | -0.61(-0.79%) |
Dec 27, 2019 | 78.28 | 78.33 | 77.42 | 77.76 | 1,528,200 | -0.09(-0.12%) |
Dec 26, 2019 | 77.38 | 78.39 | 77.27 | 77.85 | 2,160,420 | +0.58(+0.76%) |
Dec 24, 2019 | 77.00 | 77.38 | 76.89 | 77.26 | 1,616,100 | +0.15(+0.20%) |
Dec 23, 2019 | 76.69 | 77.34 | 76.51 | 77.11 | 2,099,880 | +0.44(+0.57%) |
Dec 20, 2019 | 76.62 | 77.12 | 76.25 | 76.67 | 2,874,000 | +0.30(+0.40%) |
Dec 19, 2019 | 76.50 | 76.72 | 75.91 | 76.37 | 2,736,840 | -0.11(-0.14%) |
Dec 18, 2019 | 77.00 | 77.13 | 76.15 | 76.47 | 3,429,786 | -0.42(-0.54%) |
Dec 17, 2019 | 76.83 | 76.89 | 75.89 | 76.89 | 2,540,013 | +0.33(+0.43%) |
Dec 16, 2019 | 75.50 | 76.67 | 75.34 | 76.56 | 3,701,013 | +0.90(+1.19%) |
Dec 13, 2019 | 75.52 | 76.19 | 75.17 | 75.66 | 2,521,200 | +0.03(+0.04%) |
Dec 12, 2019 | 75.89 | 76.41 | 75.08 | 75.63 | 2,999,721 | -0.03(-0.04%) |
Dec 11, 2019 | 74.93 | 75.97 | 74.86 | 75.66 | 2,591,400 | +0.56(+0.75%) |
Dec 10, 2019 | 75.50 | 76.03 | 74.81 | 75.10 | 1,915,278 | -0.19(-0.25%) |
Dec 09, 2019 | 75.35 | 75.83 | 74.69 | 75.29 | 2,612,901 | -0.18(-0.23%) |
Dec 06, 2019 | 76.33 | 76.81 | 75.46 | 75.46 | 2,782,200 | -0.83(-1.08%) |
Dec 05, 2019 | 75.68 | 76.87 | 75.65 | 76.29 | 3,157,434 | +1.08(+1.44%) |
Dec 04, 2019 | 75.68 | 76.52 | 75.17 | 75.21 | 3,620,766 | -0.46(-0.61%) |
Dec 03, 2019 | 74.44 | 76.12 | 74.21 | 75.67 | 4,457,577 | +0.77(+1.02%) |
Dec 02, 2019 | 75.96 | 75.96 | 73.67 | 74.90 | 5,008,953 | -0.84(-1.10%) |
Nov 29, 2019 | 74.50 | 75.83 | 74.36 | 75.74 | 5,301,900 | +1.65(+2.23%) |
Nov 27, 2019 | 73.86 | 74.48 | 71.63 | 74.09 | 10,990,800 | +0.63(+0.86%) |
Nov 26, 2019 | 76.00 | 76.14 | 73.07 | 73.46 | 23,263,968 | -9.97(-11.95%) |
Nov 25, 2019 | 82.62 | 83.65 | 82.48 | 83.43 | 8,546,985 | +1.14(+1.38%) |
Nov 22, 2019 | 82.66 | 82.88 | 81.59 | 82.29 | 3,393,000 | +0.04(+0.05%) |
Nov 21, 2019 | 82.33 | 82.90 | 81.90 | 82.25 | 3,331,785 | -0.38(-0.46%) |
Nov 20, 2019 | 82.52 | 83.36 | 82.03 | 82.62 | 3,613,344 | -0.10(-0.12%) |
Nov 19, 2019 | 82.67 | 83.17 | 82.00 | 82.73 | 3,247,551 | -0.14(-0.16%) |
Nov 18, 2019 | 82.33 | 83.05 | 81.84 | 82.86 | 4,479,042 | +0.53(+0.64%) |
Nov 15, 2019 | 81.67 | 82.49 | 81.33 | 82.33 | 2,982,000 | +0.50(+0.61%) |
Nov 14, 2019 | 80.21 | 81.97 | 79.84 | 81.84 | 2,809,344 | +0.76(+0.94%) |
Nov 13, 2019 | 80.22 | 82.15 | 79.72 | 81.08 | 4,013,622 | +0.69(+0.86%) |
Nov 12, 2019 | 79.00 | 80.75 | 78.67 | 80.38 | 3,454,053 | +1.71(+2.18%) |
Nov 11, 2019 | 78.92 | 78.98 | 78.00 | 78.67 | 2,922,660 | -0.31(-0.39%) |
Nov 08, 2019 | 77.95 | 79.33 | 77.48 | 78.98 | 2,205,300 | +1.02(+1.31%) |
Nov 07, 2019 | 77.67 | 78.69 | 77.61 | 77.95 | 2,694,762 | +0.39(+0.50%) |
Nov 06, 2019 | 78.03 | 78.65 | 77.35 | 77.56 | 3,440,718 | -0.28(-0.36%) |
Nov 05, 2019 | 77.93 | 78.11 | 77.20 | 77.84 | 2,544,837 | -0.17(-0.21%) |
Nov 04, 2019 | 78.33 | 78.99 | 77.97 | 78.01 | 2,346,243 | +0.15(+0.19%) |
Nov 01, 2019 | 76.00 | 77.94 | 75.74 | 77.86 | 4,003,800 | +2.06(+2.72%) |
Oct 31, 2019 | 75.74 | 75.91 | 74.86 | 75.80 | 1,832,211 | +0.14(+0.18%) |
Oct 30, 2019 | 74.81 | 75.94 | 74.40 | 75.66 | 1,897,488 | +0.80(+1.06%) |
Oct 29, 2019 | 75.96 | 75.96 | 74.61 | 74.86 | 2,633,688 | -1.12(-1.47%) |
Oct 28, 2019 | 74.88 | 76.30 | 74.88 | 75.98 | 3,140,073 | +1.10(+1.47%) |
Oct 25, 2019 | 73.67 | 75.02 | 73.01 | 74.88 | 2,904,300 | +1.03(+1.39%) |
Oct 24, 2019 | 72.70 | 73.96 | 72.63 | 73.86 | 2,765,760 | +1.46(+2.01%) |
Oct 23, 2019 | 71.37 | 72.89 | 71.13 | 72.40 | 2,874,444 | +1.26(+1.78%) |
Oct 22, 2019 | 70.98 | 72.10 | 70.79 | 71.14 | 3,152,748 | +0.38(+0.54%) |
Oct 21, 2019 | 70.67 | 71.17 | 69.89 | 70.76 | 4,212,861 | -0.11(-0.16%) |
Oct 18, 2019 | 71.32 | 71.54 | 69.82 | 70.87 | 2,357,700 | -0.55(-0.77%) |
Oct 17, 2019 | 71.29 | 71.79 | 70.70 | 71.42 | 1,865,571 | +0.44(+0.62%) |
Oct 16, 2019 | 70.67 | 71.67 | 69.57 | 70.98 | 3,492,003 | +0.12(+0.17%) |
Oct 15, 2019 | 71.30 | 71.89 | 70.38 | 70.86 | 2,743,176 | -0.32(-0.45%) |
Oct 14, 2019 | 70.00 | 71.26 | 70.00 | 71.18 | 2,861,388 | +1.04(+1.49%) |
Oct 11, 2019 | 70.03 | 71.54 | 70.00 | 70.14 | 3,350,400 | +0.37(+0.54%) |
Oct 10, 2019 | 69.50 | 70.39 | 68.75 | 69.77 | 3,090,015 | -0.04(-0.05%) |
Oct 09, 2019 | 69.67 | 69.97 | 69.18 | 69.80 | 2,225,037 | +0.82(+1.19%) |
Oct 08, 2019 | 70.47 | 70.79 | 68.87 | 68.98 | 2,852,745 | -1.96(-2.76%) |
Oct 07, 2019 | 70.10 | 71.51 | 69.71 | 70.94 | 4,178,301 | +0.75(+1.06%) |
Oct 04, 2019 | 69.71 | 70.33 | 69.27 | 70.19 | 2,410,500 | +0.70(+1.01%) |
Oct 03, 2019 | 68.47 | 69.86 | 68.20 | 69.49 | 3,731,331 | +1.02(+1.48%) |
Oct 02, 2019 | 67.80 | 68.75 | 67.50 | 68.47 | 3,110,028 | +0.14(+0.20%) |
Oct 01, 2019 | 68.65 | 69.66 | 68.20 | 68.33 | 3,382,005 | +0.39(+0.57%) |
Sep 30, 2019 | 67.37 | 68.30 | 67.17 | 67.94 | 3,537,396 | +0.48(+0.71%) |
Sep 27, 2019 | 69.74 | 69.93 | 67.37 | 67.47 | 4,814,100 | -2.13(-3.06%) |
Sep 26, 2019 | 70.59 | 70.70 | 69.05 | 69.60 | 2,253,042 | -0.86(-1.22%) |
Sep 25, 2019 | 68.80 | 70.82 | 68.21 | 70.45 | 4,839,360 | +1.30(+1.87%) |
Sep 24, 2019 | 70.42 | 70.93 | 68.53 | 69.16 | 2,736,129 | -0.75(-1.07%) |
Sep 23, 2019 | 69.79 | 70.41 | 69.51 | 69.90 | 2,173,116 | +0.49(+0.70%) |
Sep 20, 2019 | 69.67 | 70.86 | 69.06 | 69.42 | 3,030,300 | -0.21(-0.31%) |
Sep 19, 2019 | 69.72 | 70.27 | 69.06 | 69.63 | 4,124,223 | -0.43(-0.62%) |
Sep 18, 2019 | 70.88 | 71.00 | 69.14 | 70.06 | 4,603,557 | -0.83(-1.18%) |
Sep 17, 2019 | 71.50 | 71.82 | 69.80 | 70.90 | 3,581,763 | -1.04(-1.44%) |
Sep 16, 2019 | 69.34 | 72.44 | 69.24 | 71.93 | 4,387,644 | +2.48(+3.58%) |
Sep 13, 2019 | 69.70 | 70.17 | 68.83 | 69.45 | 3,587,100 | -0.30(-0.43%) |
Sep 12, 2019 | 71.76 | 72.10 | 69.21 | 69.75 | 4,829,877 | -1.72(-2.41%) |
Sep 11, 2019 | 69.00 | 71.81 | 68.97 | 71.47 | 4,108,503 | +2.52(+3.66%) |
Sep 10, 2019 | 69.79 | 70.47 | 68.33 | 68.95 | 4,544,916 | -1.45(-2.06%) |
Sep 09, 2019 | 71.93 | 72.02 | 69.51 | 70.39 | 4,720,308 | -1.58(-2.20%) |
Sep 06, 2019 | 70.60 | 72.88 | 70.52 | 71.97 | 7,816,500 | +1.29(+1.83%) |
Sep 05, 2019 | 72.67 | 72.67 | 68.37 | 70.68 | 20,836,610 | +3.85(+5.77%) |
Sep 04, 2019 | 66.67 | 67.27 | 65.43 | 66.83 | 10,736,496 | +0.45(+0.68%) |
Sep 03, 2019 | 67.26 | 67.94 | 66.09 | 66.38 | 4,928,646 | -1.50(-2.20%) |
Aug 30, 2019 | 67.36 | 68.21 | 66.85 | 67.87 | 3,334,200 | +1.16(+1.73%) |
Aug 29, 2019 | 67.03 | 67.48 | 66.33 | 66.72 | 3,428,556 | +0.65(+0.98%) |
Aug 28, 2019 | 66.67 | 67.17 | 65.96 | 66.07 | 2,659,995 | -1.29(-1.92%) |
Aug 27, 2019 | 68.34 | 68.61 | 67.02 | 67.36 | 1,794,111 | -0.52(-0.77%) |
Aug 26, 2019 | 67.47 | 68.13 | 67.06 | 67.88 | 2,571,378 | +0.69(+1.03%) |
Aug 23, 2019 | 68.11 | 69.22 | 67.06 | 67.19 | 3,402,900 | -1.00(-1.46%) |
Aug 22, 2019 | 68.33 | 68.87 | 67.45 | 68.19 | 3,384,570 | +0.26(+0.39%) |
Aug 21, 2019 | 66.91 | 68.63 | 66.81 | 67.92 | 3,768,309 | +1.36(+2.05%) |
Aug 20, 2019 | 66.29 | 67.08 | 65.28 | 66.56 | 4,414,077 | +0.55(+0.83%) |
Aug 19, 2019 | 67.23 | 67.23 | 64.06 | 66.01 | 14,078,214 | -0.41(-0.62%) |
Aug 16, 2019 | 71.74 | 73.27 | 65.47 | 66.42 | 15,003,000 | -5.11(-7.15%) |
Aug 15, 2019 | 72.25 | 72.61 | 71.06 | 71.54 | 2,051,139 | -0.65(-0.90%) |
Aug 14, 2019 | 73.07 | 73.20 | 71.24 | 72.19 | 2,207,535 | -1.96(-2.65%) |
Aug 13, 2019 | 72.00 | 74.55 | 72.00 | 74.15 | 2,516,934 | +2.05(+2.85%) |
Aug 12, 2019 | 71.58 | 72.27 | 70.86 | 72.10 | 1,615,434 | +0.37(+0.52%) |
Aug 09, 2019 | 71.67 | 72.31 | 71.09 | 71.73 | 1,922,700 | +0.05(+0.07%) |
Aug 08, 2019 | 71.39 | 72.12 | 70.88 | 71.68 | 2,736,597 | +1.02(+1.45%) |
Aug 07, 2019 | 70.98 | 71.06 | 69.44 | 70.66 | 3,461,139 | -0.71(-0.99%) |
Aug 06, 2019 | 72.23 | 72.83 | 70.70 | 71.37 | 3,089,079 | -0.14(-0.20%) |
Aug 05, 2019 | 71.67 | 72.22 | 70.37 | 71.51 | 3,019,677 | -2.34(-3.17%) |
Aug 02, 2019 | 75.00 | 75.15 | 73.62 | 73.85 | 2,715,300 | -1.28(-1.70%) |
Aug 01, 2019 | 75.55 | 76.65 | 74.53 | 75.13 | 3,055,485 | -0.38(-0.51%) |
Jul 31, 2019 | 75.93 | 76.48 | 74.59 | 75.51 | 2,999,424 | -0.41(-0.54%) |
Jul 30, 2019 | 74.87 | 76.10 | 74.68 | 75.93 | 2,120,643 | +0.71(+0.94%) |
Jul 29, 2019 | 75.68 | 75.92 | 73.23 | 75.22 | 2,364,462 | -0.46(-0.61%) |
Jul 26, 2019 | 75.00 | 76.05 | 74.57 | 75.68 | 2,602,800 | +1.21(+1.62%) |
Jul 25, 2019 | 75.04 | 75.17 | 73.92 | 74.47 | 2,004,273 | -0.54(-0.72%) |
Jul 24, 2019 | 74.67 | 75.23 | 74.44 | 75.01 | 2,686,023 | +0.36(+0.48%) |
Jul 23, 2019 | 74.24 | 74.76 | 73.83 | 74.65 | 2,013,390 | +0.79(+1.07%) |
Jul 22, 2019 | 74.33 | 74.66 | 72.62 | 73.86 | 4,056,987 | -0.22(-0.30%) |
Jul 19, 2019 | 74.50 | 74.94 | 74.09 | 74.09 | 3,782,700 | -0.02(-0.02%) |
Jul 18, 2019 | 74.15 | 74.28 | 73.17 | 74.10 | 3,202,101 | -0.44(-0.59%) |
Jul 17, 2019 | 73.48 | 75.00 | 73.48 | 74.55 | 3,062,565 | +1.26(+1.71%) |
Jul 16, 2019 | 73.33 | 74.15 | 72.81 | 73.29 | 2,883,654 | +0.07(+0.10%) |
Jul 15, 2019 | 72.59 | 73.59 | 72.18 | 73.22 | 3,424,941 | +0.91(+1.25%) |
Jul 12, 2019 | 72.68 | 72.96 | 71.64 | 72.31 | 2,397,000 | -0.24(-0.33%) |
Jul 11, 2019 | 72.32 | 72.91 | 71.86 | 72.55 | 2,409,129 | +0.99(+1.39%) |
Jul 10, 2019 | 72.40 | 72.87 | 71.03 | 71.56 | 3,462,108 | -0.22(-0.31%) |
Jul 09, 2019 | 69.83 | 71.93 | 69.83 | 71.78 | 3,621,843 | +1.84(+2.63%) |
Jul 08, 2019 | 69.53 | 70.52 | 69.42 | 69.94 | 2,800,062 | +0.14(+0.20%) |
Jul 05, 2019 | 69.75 | 70.16 | 68.99 | 69.81 | 2,096,400 | +0.16(+0.22%) |
Jul 03, 2019 | 69.03 | 70.45 | 68.78 | 69.65 | 2,881,200 | +1.40(+2.05%) |
Jul 02, 2019 | 68.67 | 69.30 | 68.14 | 68.25 | 2,132,979 | -0.29(-0.42%) |
Jul 01, 2019 | 69.45 | 70.15 | 67.78 | 68.54 | 3,498,927 | +0.62(+0.92%) |
Jun 28, 2019 | 68.47 | 69.08 | 67.73 | 67.92 | 3,150,000 | -0.38(-0.55%) |
Jun 27, 2019 | 66.93 | 69.06 | 66.78 | 68.30 | 3,884,613 | +1.77(+2.66%) |
Jun 26, 2019 | 66.82 | 67.86 | 66.37 | 66.53 | 4,073,598 | +0.35(+0.52%) |
Jun 25, 2019 | 66.18 | 67.11 | 65.64 | 66.18 | 3,757,344 | +0.01(+0.02%) |
Jun 24, 2019 | 68.62 | 68.62 | 65.77 | 66.17 | 6,387,360 | -1.99(-2.92%) |
Jun 21, 2019 | 69.07 | 69.42 | 68.13 | 68.16 | 3,716,700 | -0.72(-1.04%) |
Jun 20, 2019 | 71.00 | 71.46 | 68.77 | 68.88 | 4,212,609 | -0.83(-1.19%) |
Jun 19, 2019 | 68.92 | 69.83 | 68.53 | 69.71 | 3,924,003 | +1.26(+1.84%) |
Jun 18, 2019 | 69.28 | 70.13 | 68.26 | 68.45 | 4,112,139 | +0.12(+0.17%) |
Jun 17, 2019 | 67.97 | 69.17 | 67.97 | 68.33 | 2,377,209 | +0.57(+0.84%) |
Jun 14, 2019 | 68.47 | 68.82 | 67.43 | 67.76 | 3,785,400 | -0.73(-1.06%) |
Jun 13, 2019 | 67.83 | 69.40 | 67.83 | 68.49 | 5,126,637 | +0.81(+1.19%) |
Jun 12, 2019 | 67.10 | 68.65 | 67.01 | 67.68 | 5,009,475 | +0.75(+1.13%) |
Jun 11, 2019 | 67.00 | 67.50 | 66.35 | 66.93 | 3,415,677 | +0.62(+0.94%) |
Jun 10, 2019 | 65.64 | 66.88 | 65.28 | 66.31 | 3,634,941 | +1.13(+1.73%) |
Jun 07, 2019 | 66.26 | 66.72 | 64.89 | 65.18 | 3,983,700 | -0.67(-1.01%) |
Jun 06, 2019 | 66.49 | 66.68 | 65.18 | 65.85 | 3,322,062 | -0.56(-0.84%) |
Jun 05, 2019 | 67.86 | 68.21 | 65.08 | 66.40 | 4,160,490 | -0.83(-1.24%) |
Jun 04, 2019 | 66.29 | 67.30 | 66.00 | 67.24 | 5,312,562 | +1.67(+2.55%) |
Jun 03, 2019 | 66.62 | 66.90 | 65.10 | 65.57 | 5,819,094 | -1.15(-1.72%) |
May 31, 2019 | 66.67 | 67.67 | 65.69 | 66.71 | 6,600,600 | -1.39(-2.04%) |
May 30, 2019 | 67.70 | 69.23 | 66.67 | 68.10 | 15,171,336 | -3.67(-5.12%) |
May 29, 2019 | 71.23 | 72.23 | 70.12 | 71.77 | 8,296,293 | +0.28(+0.39%) |
May 28, 2019 | 72.33 | 72.99 | 71.25 | 71.49 | 4,041,756 | -0.59(-0.82%) |
May 24, 2019 | 72.52 | 73.11 | 71.79 | 72.09 | 3,749,100 | +0.16(+0.22%) |
May 23, 2019 | 74.40 | 74.49 | 71.82 | 71.93 | 5,249,514 | -4.07(-5.36%) |
May 22, 2019 | 75.67 | 76.84 | 75.42 | 76.00 | 2,335,386 | +0.09(+0.11%) |
May 21, 2019 | 75.19 | 76.22 | 74.64 | 75.91 | 3,781,272 | +1.35(+1.81%) |
May 20, 2019 | 74.33 | 75.03 | 73.34 | 74.56 | 3,586,173 | -0.64(-0.86%) |
May 17, 2019 | 73.97 | 75.82 | 73.87 | 75.21 | 3,256,500 | +0.26(+0.35%) |
May 16, 2019 | 73.52 | 75.10 | 73.43 | 74.94 | 6,557,817 | +1.69(+2.31%) |
May 15, 2019 | 75.00 | 75.15 | 73.14 | 73.25 | 6,538,116 | -2.37(-3.13%) |
May 14, 2019 | 75.33 | 76.17 | 74.54 | 75.62 | 4,395,810 | +0.78(+1.05%) |
May 13, 2019 | 76.21 | 76.87 | 74.36 | 74.83 | 3,414,477 | -3.48(-4.45%) |
May 10, 2019 | 78.33 | 79.49 | 76.02 | 78.32 | 4,269,300 | -0.96(-1.21%) |
May 09, 2019 | 78.39 | 79.33 | 77.36 | 79.28 | 2,478,297 | -0.22(-0.28%) |
May 08, 2019 | 79.40 | 80.37 | 78.86 | 79.50 | 2,260,134 | +0.10(+0.12%) |
May 07, 2019 | 82.15 | 82.24 | 78.57 | 79.40 | 3,380,712 | -3.21(-3.89%) |
May 06, 2019 | 82.24 | 83.00 | 80.83 | 82.61 | 2,112,915 | -0.98(-1.17%) |
May 03, 2019 | 82.33 | 83.65 | 81.54 | 83.59 | 3,038,700 | +1.35(+1.64%) |
May 02, 2019 | 81.97 | 83.26 | 81.87 | 82.24 | 2,049,696 | +0.11(+0.14%) |
May 01, 2019 | 83.16 | 83.32 | 81.61 | 82.13 | 1,865,178 | -0.81(-0.98%) |
Apr 30, 2019 | 83.20 | 83.45 | 82.25 | 82.94 | 1,730,751 | -0.12(-0.15%) |
Apr 29, 2019 | 81.66 | 83.26 | 81.59 | 83.07 | 2,778,684 | +1.12(+1.37%) |
Apr 26, 2019 | 81.76 | 82.51 | 81.29 | 81.95 | 1,778,400 | +0.13(+0.15%) |
Apr 25, 2019 | 81.36 | 82.19 | 79.96 | 81.82 | 2,704,065 | +0.78(+0.97%) |
Apr 24, 2019 | 81.00 | 81.47 | 80.37 | 81.04 | 3,523,653 | +0.67(+0.84%) |
Apr 23, 2019 | 79.90 | 80.73 | 79.46 | 80.36 | 4,604,262 | +0.60(+0.76%) |
Apr 22, 2019 | 78.15 | 79.85 | 78.00 | 79.76 | 1,985,214 | +1.27(+1.62%) |
Apr 18, 2019 | 79.35 | 79.48 | 77.11 | 78.49 | 3,157,200 | -1.32(-1.66%) |
Apr 17, 2019 | 81.94 | 82.20 | 79.63 | 79.81 | 5,013,096 | -1.68(-2.07%) |
Apr 16, 2019 | 82.92 | 83.05 | 80.92 | 81.49 | 2,946,651 | -1.25(-1.51%) |
Apr 15, 2019 | 81.99 | 82.88 | 81.63 | 82.74 | 2,886,039 | +1.19(+1.46%) |
Apr 12, 2019 | 82.32 | 82.46 | 81.10 | 81.55 | 2,458,200 | -0.42(-0.52%) |
Apr 11, 2019 | 81.27 | 82.14 | 81.00 | 81.98 | 2,204,559 | +1.14(+1.41%) |
Apr 10, 2019 | 80.22 | 81.96 | 79.90 | 80.84 | 3,193,413 | +0.58(+0.73%) |
Apr 09, 2019 | 79.28 | 80.94 | 79.20 | 80.26 | 2,440,371 | +0.63(+0.79%) |
Apr 08, 2019 | 79.16 | 79.97 | 78.03 | 79.63 | 2,452,917 | +0.01(+0.01%) |
Apr 05, 2019 | 79.78 | 80.14 | 79.20 | 79.62 | 3,790,800 | +0.59(+0.75%) |
Apr 04, 2019 | 80.62 | 80.76 | 77.72 | 79.02 | 3,680,112 | -1.71(-2.12%) |
Apr 03, 2019 | 80.31 | 81.49 | 79.68 | 80.74 | 2,694,582 | +0.67(+0.84%) |
Apr 02, 2019 | 80.33 | 80.47 | 78.92 | 80.07 | 2,818,890 | -0.40(-0.50%) |
Apr 01, 2019 | 82.00 | 82.46 | 79.45 | 80.47 | 3,569,592 | -0.49(-0.61%) |
Mar 29, 2019 | 79.73 | 80.99 | 79.09 | 80.96 | 2,073,600 | +1.50(+1.88%) |
Mar 28, 2019 | 80.00 | 80.56 | 78.60 | 79.46 | 3,490,080 | -0.35(-0.44%) |
Mar 27, 2019 | 81.50 | 81.83 | 78.57 | 79.82 | 3,034,692 | -1.58(-1.95%) |
Mar 26, 2019 | 81.56 | 82.31 | 81.02 | 81.40 | 3,142,680 | +0.79(+0.98%) |
Mar 25, 2019 | 80.19 | 81.03 | 79.40 | 80.61 | 5,079,366 | -0.18(-0.22%) |
Mar 22, 2019 | 83.00 | 83.36 | 80.38 | 80.79 | 3,084,900 | -2.48(-2.97%) |
Mar 21, 2019 | 81.67 | 83.42 | 81.40 | 83.26 | 3,907,266 | +1.32(+1.61%) |
Mar 20, 2019 | 81.08 | 82.57 | 80.53 | 81.94 | 3,080,184 | +1.11(+1.37%) |
Mar 19, 2019 | 80.93 | 81.33 | 80.33 | 80.83 | 2,488,608 | +0.50(+0.62%) |
Mar 18, 2019 | 79.71 | 81.04 | 79.43 | 80.34 | 3,659,589 | +0.43(+0.54%) |
Mar 15, 2019 | 81.08 | 81.23 | 79.88 | 79.91 | 5,794,500 | -1.01(-1.25%) |
Mar 14, 2019 | 81.00 | 81.81 | 80.53 | 80.92 | 3,310,545 | +0.00(+0.00%) |
Mar 13, 2019 | 80.54 | 81.67 | 80.41 | 80.92 | 3,417,606 | +0.84(+1.05%) |
Mar 12, 2019 | 80.63 | 80.84 | 79.84 | 80.07 | 3,326,094 | -0.22(-0.27%) |
Mar 11, 2019 | 78.65 | 80.61 | 78.60 | 80.29 | 3,618,399 | +2.08(+2.66%) |
Mar 08, 2019 | 77.51 | 79.18 | 76.79 | 78.21 | 3,060,600 | +0.04(+0.05%) |
Mar 07, 2019 | 78.18 | 79.59 | 77.70 | 78.17 | 4,210,536 | +0.03(+0.03%) |
Mar 06, 2019 | 77.87 | 79.07 | 77.07 | 78.15 | 4,260,444 | +0.03(+0.04%) |
Mar 05, 2019 | 79.49 | 80.21 | 77.67 | 78.11 | 8,288,268 | -2.73(-3.38%) |
Mar 04, 2019 | 82.34 | 82.99 | 79.58 | 80.85 | 4,707,999 | -0.98(-1.19%) |
Mar 01, 2019 | 82.02 | 83.00 | 81.06 | 81.82 | 5,403,600 | -0.27(-0.32%) |
Feb 28, 2019 | 84.66 | 85.00 | 81.96 | 82.09 | 7,896,849 | -2.87(-3.38%) |
Feb 27, 2019 | 86.01 | 86.88 | 83.53 | 84.96 | 19,691,498 | +6.44(+8.21%) |
Feb 26, 2019 | 77.52 | 78.69 | 77.24 | 78.52 | 9,109,389 | +0.56(+0.71%) |
Feb 25, 2019 | 78.67 | 78.72 | 77.39 | 77.96 | 5,660,517 | +1.26(+1.64%) |
Feb 22, 2019 | 75.76 | 76.78 | 75.65 | 76.70 | 2,393,100 | +1.31(+1.73%) |
Feb 21, 2019 | 75.25 | 75.49 | 74.45 | 75.39 | 2,790,147 | -0.15(-0.20%) |
Feb 20, 2019 | 76.25 | 76.76 | 74.88 | 75.55 | 3,257,514 | -1.09(-1.42%) |
Feb 19, 2019 | 75.13 | 76.98 | 74.07 | 76.63 | 4,317,093 | +1.04(+1.38%) |
Feb 15, 2019 | 75.08 | 75.76 | 74.40 | 75.59 | 2,948,400 | +0.54(+0.72%) |
Feb 14, 2019 | 74.05 | 75.25 | 73.85 | 75.05 | 3,282,987 | +1.00(+1.35%) |
Feb 13, 2019 | 75.08 | 75.08 | 73.74 | 74.05 | 3,671,157 | -0.76(-1.02%) |
Feb 12, 2019 | 74.99 | 75.22 | 73.88 | 74.82 | 4,500,084 | +0.20(+0.26%) |
Feb 11, 2019 | 75.00 | 75.43 | 74.24 | 74.62 | 3,325,797 | -0.25(-0.34%) |
Feb 08, 2019 | 72.32 | 74.90 | 72.20 | 74.87 | 3,058,500 | +1.72(+2.36%) |
Feb 07, 2019 | 72.50 | 73.22 | 72.00 | 73.15 | 4,333,923 | -0.37(-0.50%) |
Feb 06, 2019 | 73.12 | 73.61 | 72.28 | 73.52 | 2,486,736 | +0.54(+0.74%) |
Feb 05, 2019 | 73.64 | 73.83 | 72.69 | 72.98 | 3,735,441 | -0.41(-0.56%) |
Feb 04, 2019 | 73.35 | 73.75 | 72.94 | 73.39 | 3,005,619 | -0.04(-0.05%) |
Feb 01, 2019 | 71.70 | 73.48 | 71.47 | 73.42 | 4,655,400 | +1.82(+2.54%) |
Jan 31, 2019 | 70.91 | 72.43 | 70.91 | 71.61 | 3,232,212 | +0.65(+0.92%) |
Jan 30, 2019 | 69.83 | 70.97 | 69.12 | 70.95 | 4,017,258 | +2.03(+2.95%) |
Jan 29, 2019 | 69.23 | 69.61 | 68.36 | 68.92 | 3,433,896 | -0.28(-0.40%) |
Jan 28, 2019 | 68.87 | 69.59 | 68.17 | 69.20 | 2,565,840 | -0.70(-1.01%) |
Jan 25, 2019 | 70.46 | 70.93 | 69.47 | 69.91 | 3,675,600 | -0.25(-0.36%) |
Jan 24, 2019 | 69.65 | 70.71 | 69.17 | 70.16 | 5,214,897 | +1.58(+2.31%) |
Jan 23, 2019 | 68.17 | 69.20 | 67.83 | 68.57 | 4,684,185 | +0.91(+1.34%) |
Jan 22, 2019 | 69.41 | 69.41 | 67.06 | 67.67 | 5,865,882 | -0.10(-0.15%) |
Jan 18, 2019 | 68.33 | 68.48 | 67.24 | 67.77 | 4,208,700 | +0.00(+0.00%) |
Jan 17, 2019 | 66.72 | 68.15 | 66.44 | 67.77 | 2,933,154 | +0.67(+0.99%) |
Jan 16, 2019 | 67.08 | 67.70 | 66.68 | 67.10 | 3,107,895 | +0.38(+0.56%) |
Jan 15, 2019 | 64.92 | 66.97 | 64.92 | 66.72 | 3,110,913 | +1.75(+2.69%) |
Jan 14, 2019 | 64.67 | 65.42 | 64.33 | 64.98 | 2,951,691 | -0.35(-0.53%) |
Jan 11, 2019 | 65.40 | 66.00 | 65.04 | 65.32 | 2,596,500 | -0.01(-0.02%) |
Jan 10, 2019 | 63.99 | 65.53 | 63.40 | 65.33 | 3,132,930 | +0.96(+1.50%) |
Jan 09, 2019 | 63.41 | 65.00 | 63.39 | 64.37 | 3,081,555 | +0.89(+1.41%) |
Jan 08, 2019 | 63.03 | 63.80 | 62.37 | 63.48 | 3,288,327 | +1.03(+1.64%) |
Jan 07, 2019 | 61.76 | 62.67 | 61.57 | 62.45 | 3,500,412 | +0.99(+1.61%) |
Jan 04, 2019 | 60.69 | 62.04 | 60.54 | 61.46 | 3,366,900 | +1.56(+2.61%) |
Jan 03, 2019 | 60.46 | 60.96 | 59.60 | 59.90 | 3,130,515 | -1.17(-1.92%) |